PER
2018/10/30~2019/03/29
株価&PERの推移
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
---|
2019 |
03/29 | 1,665 | 1,679 | 1,649 | 1,667 | +0.54% | 20,900 | 237億2557万 | -2.34% | 6.84 | 1.51 |
03/28 | 1,685 | 1,686 | 1,655 | 1,658 | -1.84% | 41,100 | 235億9748万 | -2.98% | 6.8 | 1.51 |
03/27 | 1,682 | 1,692 | 1,661 | 1,689 | -2.48% | 50,500 | 240億3869万 | -1.4% | 6.93 | 1.53 |
03/26 | 1,737 | 1,758 | 1,713 | 1,732 | +0.52% | 59,800 | 246億5069万 | +0.99% | 7.1 | 1.57 |
03/25 | 1,713 | 1,724 | 1,671 | 1,723 | -0.92% | 55,600 | 245億2259万 | +0.29% | 7.06 | 1.57 |
03/22 | 1,747 | 1,758 | 1,733 | 1,739 | -0.46% | 33,500 | 247億5031万 | +1.05% | 7.13 | 1.58 |
03/20 | 1,735 | 1,750 | 1,724 | 1,747 | +1.57% | 29,700 | 248億6417万 | +1.16% | 7.16 | 1.59 |
03/19 | 1,708 | 1,720 | 1,687 | 1,720 | +1.59% | 30,900 | 244億7990万 | -0.69% | 7.05 | 1.56 |
03/18 | 1,682 | 1,703 | 1,679 | 1,693 | +1.56% | 34,100 | 240億9562万 | -2.7% | 6.94 | 1.54 |
03/15 | 1,647 | 1,686 | 1,647 | 1,667 | +1.34% | 24,800 | 237億2557万 | -4.58% | 6.84 | 1.51 |
03/14 | 1,698 | 1,703 | 1,643 | 1,645 | -2.84% | 39,200 | 234億1246万 | -6.37% | 6.74 | 1.49 |
03/13 | 1,680 | 1,706 | 1,680 | 1,693 | +0.3% | 19,700 | 240億9562万 | -4.19% | 6.94 | 1.54 |
03/12 | 1,643 | 1,688 | 1,643 | 1,688 | +3.37% | 27,400 | 240億2446万 | -4.9% | 6.92 | 1.53 |
03/11 | 1,659 | 1,659 | 1,628 | 1,633 | -0.97% | 29,600 | 232億4167万 | -8.36% | 6.7 | 1.48 |
03/08 | 1,685 | 1,690 | 1,641 | 1,649 | -3.85% | 59,400 | 234億6939万 | -7.88% | 6.76 | 1.5 |
03/07 | 1,700 | 1,725 | 1,691 | 1,715 | +0.29% | 37,300 | 244億873万 | -4.51% | 7.03 | 1.56 |
03/06 | 1,721 | 1,730 | 1,694 | 1,710 | -0.18% | 34,400 | 243億3757万 | -4.95% | 7.01 | 1.55 |
03/05 | 1,738 | 1,738 | 1,701 | 1,713 | -1.5% | 50,600 | 243億8027万 | -5.1% | 7.02 | 1.56 |
03/04 | 1,735 | 1,744 | 1,699 | 1,739 | +1.1% | 62,800 | 247億5031万 | -3.87% | 7.13 | 1.58 |
03/01 | 1,744 | 1,755 | 1,714 | 1,720 | -1.04% | 36,600 | 244億7990万 | -5.02% | 7.05 | 1.56 |
02/28 | 1,785 | 1,785 | 1,738 | 1,738 | -2.19% | 28,500 | 247億3608万 | -4.14% | 7.13 | 1.58 |
02/27 | 1,760 | 1,787 | 1,760 | 1,777 | +1.31% | 40,600 | 252億9115万 | -1.99% | 7.29 | 1.61 |
02/26 | 1,734 | 1,756 | 1,727 | 1,754 | +1.15% | 48,000 | 249億6380万 | -3.15% | 7.19 | 1.59 |
02/25 | 1,728 | 1,748 | 1,724 | 1,734 | +0.58% | 37,000 | 246億7915万 | -4.2% | 7.11 | 1.58 |
02/22 | 1,735 | 1,735 | 1,682 | 1,724 | -0.46% | 54,600 | 245億3683万 | -4.8% | 7.07 | 1.57 |
02/21 | 1,748 | 1,773 | 1,724 | 1,732 | -1.2% | 46,100 | 246億5069万 | -4.31% | 7.1 | 1.57 |
02/20 | 1,745 | 1,770 | 1,726 | 1,753 | +0.75% | 51,600 | 249億4957万 | -3.1% | 7.19 | 1.59 |
02/19 | 1,814 | 1,814 | 1,725 | 1,740 | -4.03% | 102,800 | 247億6455万 | -3.71% | 7.13 | 1.58 |
02/18 | 1,817 | 1,848 | 1,799 | 1,813 | +0.72% | 41,700 | 258億352万 | +0.55% | 7.43 | 1.65 |
02/15 | 1,875 | 1,875 | 1,792 | 1,800 | -4% | 41,900 | 256億1850万 | +0.11% | 7.38 | 1.64 |
02/14 | 1,873 | 1,899 | 1,834 | 1,875 | +0.59% | 27,400 | 266億8593万 | +4.57% | 7.69 | 1.7 |
02/13 | 1,960 | 1,973 | 1,829 | 1,864 | -3.57% | 81,000 | 265億2938万 | +4.43% | 7.64 | 1.69 |
02/12 | 1,875 | 1,943 | 1,870 | 1,933 | +2.93% | 64,000 | 275億1142万 | +8.84% | 7.93 | 1.76 |
02/08 | 1,870 | 1,904 | 1,870 | 1,878 | -1.37% | 25,900 | 267億2863万 | +6.58% | 7.7 | 1.71 |
02/07 | 1,895 | 1,916 | 1,885 | 1,904 | +0.37% | 26,100 | 270億9868万 | +8.68% | 7.81 | 1.73 |
02/06 | 1,887 | 1,907 | 1,868 | 1,897 | +0.69% | 22,400 | 269億9905万 | +8.9% | 7.78 | 1.72 |
02/05 | 1,892 | 1,904 | 1,856 | 1,884 | +0.05% | 35,000 | 268億1403万 | +8.9% | 7.72 | 1.71 |
02/04 | 1,821 | 1,884 | 1,821 | 1,883 | +3.8% | 35,000 | 267億9979万 | +9.99% | 7.72 | 1.71 |
02/01 | 1,790 | 1,826 | 1,777 | 1,814 | +0.5% | 23,000 | 258億1775万 | +6.64% | 7.44 | 1.65 |
01/31 | 1,802 | 1,830 | 1,785 | 1,805 | +0.61% | 24,200 | 256億8966万 | +6.55% | 7.4 | 1.64 |
01/30 | 1,847 | 1,859 | 1,794 | 1,794 | -2.76% | 37,600 | 255億3310万 | +6.15% | 7.36 | 1.63 |
01/29 | 1,796 | 1,845 | 1,781 | 1,845 | +1.71% | 29,800 | 262億5896万 | +9.43% | 7.56 | 1.68 |
01/28 | 1,847 | 1,847 | 1,813 | 1,814 | +0.22% | 22,200 | 258億1775万 | +7.98% | 7.44 | 1.65 |
01/25 | 1,760 | 1,831 | 1,760 | 1,810 | +2.43% | 31,400 | 257億6082万 | +8.06% | 7.42 | 1.64 |
01/24 | 1,732 | 1,771 | 1,729 | 1,767 | +2.02% | 40,900 | 251億4882万 | +5.56% | 7.25 | 1.61 |
01/23 | 1,700 | 1,745 | 1,700 | 1,732 | +0.41% | 17,900 | 246億5069万 | +3.65% | 7.1 | 1.57 |
01/22 | 1,738 | 1,755 | 1,720 | 1,725 | -0.98% | 15,700 | 245億5106万 | +3.36% | 7.07 | 1.57 |
01/21 | 1,769 | 1,769 | 1,738 | 1,742 | +0.29% | 23,300 | 247億9301万 | +4.44% | 7.14 | 1.58 |
01/18 | 1,731 | 1,755 | 1,718 | 1,737 | +1.46% | 25,400 | 247億2185万 | +4.07% | 7.12 | 1.58 |
01/17 | 1,700 | 1,744 | 1,700 | 1,712 | +0.71% | 20,100 | 243億6604万 | +2.51% | 7.02 | 1.56 |
01/16 | 1,701 | 1,734 | 1,680 | 1,700 | +0.12% | 21,100 | 241億9525万 | +1.55% | 6.97 | 1.54 |
01/15 | 1,655 | 1,712 | 1,646 | 1,698 | +2.23% | 28,900 | 241億6678万 | +1.01% | 6.96 | 1.54 |
01/11 | 1,661 | 1,695 | 1,658 | 1,661 | -0.3% | 25,500 | 236億4018万 | -1.72% | 6.81 | 1.51 |
01/10 | 1,662 | 1,680 | 1,646 | 1,666 | -0.77% | 18,700 | 237億1134万 | -1.94% | 6.83 | 1.51 |
01/09 | 1,675 | 1,703 | 1,669 | 1,679 | +0.54% | 16,100 | 238億9636万 | -1.58% | 6.88 | 1.53 |
01/08 | 1,653 | 1,683 | 1,645 | 1,670 | +1.09% | 15,900 | 237億6827万 | -2.51% | 6.85 | 1.52 |
01/07 | 1,645 | 1,697 | 1,645 | 1,652 | +3.7% | 33,000 | 235億1209万 | -3.95% | 6.77 | 1.5 |
01/04 | 1,602 | 1,602 | 1,548 | 1,593 | -1.67% | 30,500 | 226億7237万 | -7.81% | 6.53 | 1.45 |
2018 |
12/28 | 1,630 | 1,644 | 1,588 | 1,620 | -2.29% | 32,000 | 230億5665万 | -6.74% | 6.64 | 1.47 |
12/27 | 1,697 | 1,697 | 1,621 | 1,658 | +5.14% | 39,300 | 235億9748万 | -4.93% | 6.8 | 1.51 |
12/26 | 1,506 | 1,598 | 1,501 | 1,577 | +8.24% | 72,800 | 224億4465万 | -9.89% | 6.47 | 1.43 |
12/25 | 1,468 | 1,504 | 1,425 | 1,457 | -8.13% | 107,800 | 207億3675万 | -17.12% | 5.97 | 1.32 |
12/21 | 1,613 | 1,630 | 1,552 | 1,586 | -4.05% | 57,900 | 225億7274万 | -10.45% | 6.5 | 1.44 |
12/20 | 1,697 | 1,725 | 1,637 | 1,653 | -2.65% | 76,600 | 235億2632万 | -7.24% | 6.78 | 1.5 |
12/19 | 1,685 | 1,741 | 1,670 | 1,698 | +0.65% | 63,700 | 241億6678万 | -4.98% | 6.96 | 1.54 |
12/18 | 1,662 | 1,725 | 1,657 | 1,687 | -0.88% | 64,800 | 240億1022万 | -5.91% | 6.92 | 1.53 |
12/17 | 1,683 | 1,709 | 1,656 | 1,702 | -0.06% | 62,700 | 242億2371万 | -5.44% | 6.98 | 1.55 |
12/14 | 1,760 | 1,773 | 1,695 | 1,703 | -3.68% | 56,300 | 242億3794万 | -6.17% | 6.98 | 1.55 |
12/13 | 1,722 | 1,779 | 1,719 | 1,768 | +3.76% | 52,800 | 251億6306万 | -3.28% | 7.25 | 1.61 |
12/12 | 1,680 | 1,730 | 1,662 | 1,704 | +1.13% | 51,000 | 242億5218万 | -7.24% | 6.99 | 1.55 |
12/11 | 1,718 | 1,723 | 1,676 | 1,685 | -1% | 51,900 | 239億8176万 | -8.87% | 6.91 | 1.53 |
12/10 | 1,745 | 1,750 | 1,698 | 1,702 | -2.58% | 42,400 | 242億2371万 | -8.54% | 6.98 | 1.55 |
12/07 | 1,774 | 1,790 | 1,731 | 1,747 | -1.19% | 31,700 | 248億6417万 | -6.58% | 7.16 | 1.59 |
12/06 | 1,821 | 1,821 | 1,751 | 1,768 | -3.18% | 44,800 | 251億6306万 | -5.81% | 7.25 | 1.61 |
12/05 | 1,830 | 1,852 | 1,821 | 1,826 | -1.56% | 25,300 | 259億8854万 | -3.18% | 7.49 | 1.66 |
12/04 | 1,944 | 1,946 | 1,854 | 1,855 | -3.79% | 39,700 | 264億128万 | -2.01% | 7.61 | 1.69 |
12/03 | 1,911 | 1,939 | 1,911 | 1,928 | +2.5% | 34,900 | 274億4026万 | +1.69% | 7.91 | 1.75 |
11/30 | 1,838 | 1,881 | 1,831 | 1,881 | +1.73% | 25,100 | 267億7133万 | -0.69% | 7.71 | 1.71 |
11/29 | 1,856 | 1,868 | 1,831 | 1,849 | -0.11% | 36,200 | 263億1589万 | -2.48% | 7.58 | 1.68 |
11/28 | 1,854 | 1,861 | 1,823 | 1,851 | -0.48% | 35,100 | 263億4435万 | -2.78% | 7.59 | 1.68 |
11/27 | 1,842 | 1,882 | 1,824 | 1,860 | +1.09% | 49,800 | 264億7245万 | -2.72% | 7.63 | 1.69 |
11/26 | 1,834 | 1,848 | 1,780 | 1,840 | +1.49% | 38,300 | 261億8780万 | -4.22% | 7.54 | 1.67 |
11/22 | 1,787 | 1,813 | 1,771 | 1,813 | +1.28% | 34,900 | 258億352万 | -6.16% | 7.43 | 1.65 |
11/21 | 1,771 | 1,816 | 1,771 | 1,790 | -1.16% | 39,000 | 254億7617万 | -8.02% | 7.34 | 1.63 |
11/20 | 1,777 | 1,836 | 1,761 | 1,811 | +1.68% | 51,700 | 257億7505万 | -7.6% | 7.43 | 1.65 |
11/19 | 1,777 | 1,814 | 1,773 | 1,781 | -0.56% | 38,700 | 253億4808万 | -9.59% | 7.3 | 1.62 |
11/16 | 1,855 | 1,865 | 1,791 | 1,791 | -3.66% | 87,200 | 254億9040万 | -9.64% | 7.34 | 1.63 |
11/15 | 1,775 | 1,873 | 1,775 | 1,859 | +4.73% | 106,400 | 264億5821万 | -6.86% | 7.62 | 1.69 |
11/14 | 1,844 | 1,850 | 1,775 | 1,775 | -3.74% | 99,400 | 252億6268万 | -11.6% | 7.28 | 1.61 |
11/13 | 1,828 | 1,910 | 1,806 | 1,844 | -1.86% | 151,200 | 262億4473万 | -8.89% | 7.56 | 1.68 |
11/12 | 1,957 | 1,968 | 1,851 | 1,879 | -8.65% | 159,400 | 267億4286万 | -7.76% | 7.7 | 1.71 |
11/09 | 2,040 | 2,067 | 2,026 | 2,057 | +0.73% | 52,300 | 292億7625万 | +0.15% | 8.43 | 1.87 |
11/08 | 2,020 | 2,055 | 2,003 | 2,042 | +2.41% | 48,600 | 290億6276万 | -1.02% | 8.37 | 1.86 |
11/07 | 1,995 | 2,039 | 1,991 | 1,994 | +0.3% | 30,200 | 283億7960万 | -3.81% | 8.18 | 1.81 |
11/06 | 1,991 | 2,005 | 1,967 | 1,988 | -0.35% | 17,800 | 282億9421万 | -4.83% | 8.15 | 1.81 |
11/05 | 1,930 | 2,016 | 1,911 | 1,995 | +3.05% | 54,200 | 283億9383万 | -5.23% | 8.18 | 1.81 |
11/02 | 1,924 | 1,942 | 1,887 | 1,936 | +0.62% | 48,400 | 275億5412万 | -8.72% | 7.94 | 1.76 |
11/01 | 1,981 | 1,988 | 1,922 | 1,924 | -3.17% | 48,300 | 273億8333万 | -10.05% | 7.89 | 1.75 |
10/31 | 1,987 | 2,022 | 1,970 | 1,987 | -0.05% | 86,500 | 282億7997万 | -8.05% | 8.15 | 1.81 |
10/30 | 1,929 | 2,018 | 1,902 | 1,988 | +3.01% | 155,100 | 282億9421万 | -8.97% | 8.15 | 1.81 |